Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.520 USD -0.045 (-0.81%)
Official Closing Price Updated: 3:46 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.400 5.460 5.380 5.440 89,612 +0.14(+2.64%)
Feb 25, 2011 5.290 5.310 5.230 5.300 89,803 +0.10(+1.92%)
Feb 24, 2011 5.160 5.250 5.160 5.200 45,458 +0.02(+0.39%)
Feb 23, 2011 5.210 5.290 5.150 5.180 111,050 -0.12(-2.26%)
Feb 22, 2011 5.330 5.330 5.240 5.300 60,698 -0.29(-5.19%)
Feb 18, 2011 5.590 5.590 5.510 5.590 38,303 -0.05(-0.89%)
Feb 17, 2011 5.620 5.660 5.580 5.640 65,822 +0.00(+0.00%)
Feb 16, 2011 5.430 5.640 5.420 5.640 36,997 +0.24(+4.44%)
Feb 15, 2011 5.400 5.400 5.390 5.400 32,028 +0.02(+0.37%)
Feb 14, 2011 5.400 5.410 5.350 5.380 67,691 +0.02(+0.37%)
Feb 11, 2011 5.320 5.370 5.300 5.360 103,396 +0.02(+0.37%)
Feb 10, 2011 5.260 5.340 5.240 5.340 90,837 +0.08(+1.52%)
Feb 09, 2011 5.270 5.320 5.240 5.260 68,847 -0.11(-2.05%)
Feb 08, 2011 5.320 5.390 5.320 5.370 67,717 +0.02(+0.37%)
Feb 07, 2011 5.310 5.380 5.310 5.350 39,951 +0.05(+0.94%)
Feb 04, 2011 5.290 5.300 5.210 5.300 49,021 -0.01(-0.19%)
Feb 03, 2011 5.260 5.310 5.240 5.310 43,562 +0.04(+0.76%)
Feb 02, 2011 5.130 5.300 5.130 5.270 68,783 +0.15(+2.93%)
Feb 01, 2011 4.950 5.140 4.950 5.120 58,806 +0.10(+1.99%)
Jan 31, 2011 5.020 5.030 4.910 5.020 55,520 +0.03(+0.60%)
Jan 28, 2011 5.040 5.080 4.900 4.990 97,876 -0.09(-1.77%)
Jan 27, 2011 5.090 5.120 5.050 5.080 34,393 -0.03(-0.59%)
Jan 26, 2011 5.040 5.140 5.040 5.110 114,218 +0.02(+0.39%)
Jan 25, 2011 5.170 5.170 5.090 5.090 214,585 +0.04(+0.79%)
Jan 24, 2011 5.070 5.090 5.040 5.050 250,050 -0.03(-0.59%)
Jan 21, 2011 5.130 5.130 5.070 5.080 42,238 -0.13(-2.50%)
Jan 20, 2011 5.230 5.270 5.180 5.210 90,821 -0.04(-0.76%)
Jan 19, 2011 5.260 5.340 5.250 5.250 146,439 +0.00(+0.00%)
Jan 18, 2011 5.340 5.340 5.250 5.250 73,261 -0.03(-0.57%)
Jan 14, 2011 5.250 5.310 5.250 5.280 249,700 -0.17(-3.12%)
Jan 13, 2011 5.460 5.460 5.400 5.450 22,755 +0.06(+1.11%)
Jan 12, 2011 5.330 5.430 5.300 5.390 29,591 +0.06(+1.13%)
Jan 11, 2011 5.310 5.390 5.300 5.330 234,548 -0.05(-0.93%)
Jan 10, 2011 5.360 5.390 5.300 5.380 119,923 -0.05(-0.92%)
Jan 07, 2011 5.420 5.450 5.350 5.430 1,021,833 -0.04(-0.73%)
Jan 06, 2011 5.460 5.470 5.380 5.470 107,046 +0.26(+4.99%)
Jan 05, 2011 5.190 5.210 5.170 5.210 37,403 -0.03(-0.57%)
Jan 04, 2011 5.150 5.250 5.150 5.240 68,327 +0.02(+0.38%)
Jan 03, 2011 5.200 5.220 5.190 5.220 124,505 +0.03(+0.58%)
Dec 31, 2010 5.070 5.190 5.070 5.190 26,078 +0.02(+0.39%)
Dec 30, 2010 5.190 5.210 5.130 5.170 36,308 -0.08(-1.52%)
Dec 29, 2010 5.110 5.280 5.110 5.250 270,587 +0.07(+1.35%)
Dec 28, 2010 5.130 5.200 5.120 5.180 266,424 +0.07(+1.37%)
Dec 27, 2010 5.020 5.130 5.020 5.110 62,567 -0.08(-1.54%)
Dec 23, 2010 5.160 5.200 5.160 5.190 60,574 -0.02(-0.38%)
Dec 22, 2010 5.080 5.220 5.080 5.210 706,182 +0.09(+1.76%)
Dec 21, 2010 5.060 5.120 5.020 5.120 195,286 +0.10(+1.99%)
Dec 20, 2010 4.950 5.070 4.950 5.020 28,297 -0.11(-2.14%)
Dec 17, 2010 5.030 5.130 5.030 5.130 38,876 +0.02(+0.39%)
Dec 16, 2010 5.070 5.120 5.050 5.110 110,867 +0.10(+2.00%)
Dec 15, 2010 4.970 5.070 4.970 5.010 16,769 -0.08(-1.57%)
Dec 14, 2010 5.090 5.210 5.080 5.090 36,264 +0.03(+0.59%)
Dec 13, 2010 5.000 5.070 4.950 5.060 21,367 +0.26(+5.42%)
Dec 10, 2010 4.840 4.840 4.750 4.800 30,204 -0.04(-0.83%)
Dec 09, 2010 4.870 4.870 4.800 4.840 54,624 +0.17(+3.64%)
Dec 08, 2010 4.680 4.710 4.650 4.670 34,086 -0.06(-1.27%)
Dec 07, 2010 4.780 4.780 4.730 4.730 55,853 -0.03(-0.63%)
Dec 06, 2010 4.750 4.790 4.730 4.760 45,015 +0.04(+0.85%)
Dec 03, 2010 4.710 4.720 4.680 4.720 48,252 +0.02(+0.43%)
Dec 02, 2010 4.660 4.760 4.640 4.700 47,964 +0.04(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear